Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 07, 2025 | 4885 | 5073 | 4869 | 4887 | 432,173 | +107.76(+2.25%) |
Feb 06, 2025 | 4731 | 4847 | 4730 | 4780 | 427,973 | +80.32(+1.71%) |
Feb 05, 2025 | 4688 | 4779 | 4684 | 4699 | 218,586 | +20.45(+0.44%) |
Feb 04, 2025 | 4671 | 4729 | 4656 | 4679 | 261,805 | -13.96(-0.30%) |
Feb 03, 2025 | 4670 | 4743 | 4605 | 4693 | 251,633 | -44.66(-0.94%) |
Jan 31, 2025 | 4796 | 4830 | 4711 | 4738 | 245,375 | -36.77(-0.77%) |
Jan 30, 2025 | 4789 | 4789 | 4700 | 4774 | 236,991 | +52.47(+1.11%) |
Jan 29, 2025 | 4706 | 4744 | 4689 | 4722 | 179,119 | +37.18(+0.79%) |
Jan 28, 2025 | 4670 | 4752 | 4660 | 4685 | 331,018 | +9.32(+0.20%) |
Jan 27, 2025 | 4657 | 4781 | 4657 | 4675 | 299,616 | -89.53(-1.88%) |
Jan 24, 2025 | 4802 | 4828 | 4724 | 4765 | 240,052 | -53.25(-1.11%) |
Jan 23, 2025 | 4621 | 4822 | 4609 | 4818 | 402,350 | +198.93(+4.31%) |
Jan 22, 2025 | 4682 | 4705 | 4596 | 4619 | 372,861 | -67.20(-1.43%) |
Jan 21, 2025 | 4925 | 4935 | 4615 | 4686 | 405,910 | -240.39(-4.88%) |
Jan 17, 2025 | 4950 | 4977 | 4894 | 4927 | 260,457 | +61.80(+1.27%) |
Jan 16, 2025 | 4818 | 4902 | 4798 | 4865 | 188,393 | +35.36(+0.73%) |
Jan 15, 2025 | 4852 | 4900 | 4816 | 4830 | 237,314 | +50.83(+1.06%) |
Jan 14, 2025 | 4782 | 4809 | 4751 | 4779 | 206,086 | +14.91(+0.31%) |
Jan 13, 2025 | 4710 | 4781 | 4660 | 4764 | 209,905 | +24.35(+0.51%) |
Jan 10, 2025 | 4809 | 4836 | 4700 | 4740 | 306,605 | -132.87(-2.73%) |
Jan 08, 2025 | 4809 | 4877 | 4786 | 4872 | 266,312 | +76.32(+1.59%) |
Jan 07, 2025 | 4881 | 4889 | 4788 | 4796 | 220,293 | -113.69(-2.32%) |
Jan 06, 2025 | 4943 | 4943 | 4846 | 4910 | 278,216 | +5.94(+0.12%) |
Jan 03, 2025 | 4938 | 4962 | 4879 | 4904 | 165,556 | -21.44(-0.44%) |
Jan 02, 2025 | 4991 | 5040 | 4897 | 4925 | 141,264 | -43.13(-0.87%) |
Dec 31, 2024 | 4968 | 0 | -22.45(-0.45%) | |||
Dec 30, 2024 | 4992 | 5016 | 4938 | 4991 | 147,730 | -46.52(-0.92%) |
Dec 27, 2024 | 5060 | 5079 | 5016 | 5037 | 116,458 | -58.65(-1.15%) |
Dec 26, 2024 | 5094 | 5126 | 5093 | 5096 | 68,656 | -26.90(-0.53%) |
Dec 24, 2024 | 5086 | 5123 | 5051 | 5123 | 78,637 | +59.82(+1.18%) |
Dec 23, 2024 | 5067 | 5071 | 5005 | 5063 | 165,229 | +14.53(+0.29%) |
Dec 20, 2024 | 4955 | 5085 | 4955 | 5049 | 463,939 | +59.50(+1.19%) |
Dec 19, 2024 | 4997 | 5021 | 4947 | 4989 | 184,522 | +45.74(+0.93%) |
Dec 18, 2024 | 5155 | 5167 | 4940 | 4943 | 315,260 | -211.61(-4.10%) |
Dec 17, 2024 | 5129 | 5177 | 5110 | 5155 | 220,543 | +2.83(+0.05%) |
Dec 16, 2024 | 5207 | 5231 | 5141 | 5152 | 373,018 | -75.48(-1.44%) |
Dec 13, 2024 | 5240 | 5260 | 5214 | 5228 | 164,063 | -41.32(-0.78%) |
Dec 12, 2024 | 5300 | 5337 | 5256 | 5269 | 147,556 | -24.07(-0.45%) |
Dec 11, 2024 | 5253 | 5296 | 5219 | 5293 | 195,824 | +107.67(+2.08%) |
Dec 10, 2024 | 5174 | 5224 | 5112 | 5185 | 254,712 | +35.73(+0.69%) |
Dec 09, 2024 | 5240 | 5280 | 5142 | 5150 | 272,976 | -150.74(-2.84%) |
Dec 06, 2024 | 5260 | 5337 | 5260 | 5300 | 188,320 | +21.15(+0.40%) |
Dec 05, 2024 | 5245 | 5321 | 5191 | 5279 | 185,866 | +44.71(+0.85%) |
Dec 04, 2024 | 5191 | 5240 | 5153 | 5234 | 203,515 | +28.73(+0.55%) |
Dec 03, 2024 | 5216 | 5250 | 5196 | 5206 | 196,192 | -9.89(-0.19%) |